Xin Hwa Holdings Berhad (KLSE:XINHWA)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Aug 22, 2025
Xin Hwa Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 39,000 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 75,400 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,800 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 6,900 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 65,000 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 154,200 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,600 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,000 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 33,000 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 16,000 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 126,300 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 125,900 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 9,300 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 16,100 |
| Aug 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 481,000 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 28,600 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Jul 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 96,600 |
| Jul 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 36,100 |
| Jul 22, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 11,300 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 186,000 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,000 |
| Jul 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 94,800 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 40,300 |
| Jul 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 204,700 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 130,400 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 35,500 |
| Jul 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 20,100 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,400 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 37,300 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,100 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 5,200 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 69,300 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 60,300 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 51,200 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,000 |
| Jun 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 27,300 |
| Jun 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 15,900 |
| Jun 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 46,700 |
| Jun 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 39,200 |
| Jun 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 35,000 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 136,000 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| May 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -8.57% | 159,700 |
| May 28, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 112,200 |
| May 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 15,000 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 200 |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 26,800 |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 5,000 |